Options Chain for SHOPIFY INC CL A SUB VTG SHS (SHOP) - $172.95 as of 10/27/2025 1:23:09 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 118.95 | 122.60 | 120.78 | 97.46 | 0.00 | 0.00% | 2.20 | 0 | 39 | 1.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 2:59:00 PM EST |
| 60.00 | 114.00 | 117.65 | 115.83 | 86.52 | 0.00 | 0.00% | 1.93 | 0 | 7 | 1.70 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 10/27/2025 2:59:00 PM EST |
| 65.00 | 109.05 | 112.70 | 110.88 | 95.75 | 0.00 | 0.00% | 1.71 | 0 | 36 | 1.64 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 2:59:00 PM EST |
| 70.00 | 104.10 | 107.75 | 105.93 | 58.64 | 0.00 | 0.00% | 1.51 | 0 | 2 | 1.49 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 2:59:00 PM EST |
| 75.00 | 99.15 | 102.75 | 100.95 | 100.04 | 0.00 | 0.00% | 1.35 | 0 | 12 | 1.43 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:59:00 PM EST |
| 80.00 | 94.25 | 97.95 | 96.10 | 83.74 | 0.00 | 0.00% | 1.20 | 0 | 39 | 1.35 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 2:59:00 PM EST |
| 85.00 | 89.25 | 92.95 | 91.10 | 74.29 | 0.00 | 0.00% | 1.07 | 0 | 20 | 1.08 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 2:59:00 PM EST |
| 90.00 | 84.40 | 88.05 | 86.23 | 69.30 | 0.00 | 0.00% | 0.96 | 0 | 68 | 1.23 | 1.00 | 0.00 | -0.01 | 10/17/2025 | 10/27/2025 2:59:00 PM EST |
| 95.00 | 79.65 | 83.15 | 81.40 | 80.11 | 0.00 | 0.00% | 0.86 | 0 | 64 | 1.12 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 2:59:00 PM EST |
| 100.00 | 74.65 | 77.85 | 76.25 | 65.74 | 0.00 | 0.00% | 0.76 | 0 | 109 | 1.02 | 0.99 | 0.00 | -0.02 | 10/20/2025 | 10/27/2025 2:59:00 PM EST |
| 105.00 | 70.00 | 72.20 | 71.10 | 51.80 | 0.00 | 0.00% | 0.68 | 0 | 173 | 0.84 | 0.99 | 0.00 | -0.02 | 10/14/2025 | 10/27/2025 2:59:00 PM EST |
| 110.00 | 65.05 | 67.40 | 66.23 | 53.42 | 0.00 | 0.00% | 0.60 | 0 | 892 | 0.81 | 0.98 | 0.00 | -0.03 | 10/22/2025 | 10/27/2025 2:59:00 PM EST |
| 115.00 | 60.25 | 63.40 | 61.83 | 61.24 | +13.55 | +28.42% | 0.54 | 1 | 300 | 0.74 | 0.98 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 120.00 | 55.55 | 58.80 | 57.18 | 50.00 | 0.00 | 0.00% | 0.48 | 0 | 2,653 | 0.73 | 0.96 | 0.00 | -0.04 | 10/23/2025 | 10/27/2025 2:59:00 PM EST |
| 125.00 | 51.10 | 53.70 | 52.40 | 51.83 | +1.65 | +3.29% | 0.42 | 2 | 158 | 0.75 | 0.95 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 130.00 | 46.45 | 49.65 | 48.05 | 45.82 | 0.00 | 0.00% | 0.37 | 0 | 627 | 0.68 | 0.93 | 0.00 | -0.07 | 10/24/2025 | 10/27/2025 2:59:00 PM EST |
| 135.00 | 43.10 | 44.35 | 43.73 | 41.37 | 0.00 | 0.00% | 0.32 | 0 | 339 | 0.62 | 0.90 | 0.00 | -0.08 | 10/24/2025 | 10/27/2025 2:59:00 PM EST |
| 140.00 | 38.00 | 40.55 | 39.28 | 39.00 | +1.73 | +4.65% | 0.28 | 9 | 787 | 0.60 | 0.87 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 145.00 | 33.70 | 35.90 | 34.80 | 33.66 | +0.27 | +0.81% | 0.24 | 9 | 444 | 0.56 | 0.84 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 150.00 | 30.60 | 32.30 | 31.45 | 31.80 | +1.85 | +6.18% | 0.21 | 30 | 732 | 0.61 | 0.80 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 155.00 | 27.00 | 28.60 | 27.80 | 27.62 | +1.48 | +5.67% | 0.18 | 19 | 1,591 | 0.58 | 0.76 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 160.00 | 24.40 | 25.05 | 24.73 | 24.32 | +1.67 | +7.38% | 0.15 | 10 | 1,178 | 0.58 | 0.71 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 165.00 | 21.20 | 22.25 | 21.73 | 21.80 | +0.50 | +2.35% | 0.13 | 29 | 997 | 0.59 | 0.66 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 170.00 | 18.60 | 19.00 | 18.80 | 18.55 | +0.90 | +5.10% | 0.11 | 82 | 1,606 | 0.59 | 0.61 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 175.00 | 16.20 | 16.50 | 16.35 | 16.22 | +1.02 | +6.72% | 0.09 | 103 | 893 | 0.58 | 0.56 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 180.00 | 14.00 | 14.20 | 14.10 | 14.00 | +0.93 | +7.12% | 0.08 | 38 | 2,207 | 0.58 | 0.51 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 185.00 | 11.85 | 12.40 | 12.13 | 12.05 | +0.91 | +8.17% | 0.07 | 37 | 514 | 0.58 | 0.46 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 190.00 | 10.10 | 10.40 | 10.25 | 10.23 | +0.93 | +10.00% | 0.05 | 39 | 339 | 0.58 | 0.41 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 195.00 | 8.50 | 8.85 | 8.68 | 8.65 | +0.15 | +1.77% | 0.04 | 14 | 572 | 0.59 | 0.37 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 200.00 | 7.15 | 7.55 | 7.35 | 7.43 | +0.78 | +11.73% | 0.04 | 688 | 11,729 | 0.58 | 0.33 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 210.00 | 5.05 | 5.30 | 5.18 | 5.30 | +0.65 | +13.98% | 0.02 | 22 | 228 | 0.58 | 0.25 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 220.00 | 3.55 | 3.75 | 3.65 | 3.65 | +0.30 | +8.96% | 0.02 | 359 | 198 | 0.58 | 0.19 | 0.01 | -0.10 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 230.00 | 2.48 | 2.74 | 2.61 | 2.60 | +0.30 | +13.05% | 0.01 | 8 | 454 | 0.58 | 0.14 | 0.01 | -0.08 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 240.00 | 1.76 | 1.83 | 1.80 | 1.70 | +0.13 | +8.28% | 0.01 | 3 | 153 | 0.59 | 0.10 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 250.00 | 1.17 | 1.29 | 1.23 | 1.20 | +0.05 | +4.35% | 0.00 | 31 | 268 | 0.59 | 0.07 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.92 | 0.96 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.90 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 2:59:00 PM EST |
| 60.00 | 0.00 | 0.63 | 0.32 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 521 | 1.50 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 2:59:00 PM EST |
| 65.00 | 0.01 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/27/2025 2:59:00 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 334 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 2:59:00 PM EST |
| 75.00 | 0.01 | 0.37 | 0.19 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.92 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:59:00 PM EST |
| 80.00 | 0.08 | 0.22 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.90 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/27/2025 2:59:00 PM EST |
| 85.00 | 0.00 | 0.36 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.96 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 2:59:00 PM EST |
| 90.00 | 0.00 | 0.56 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 443 | 0.96 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 10/27/2025 2:59:00 PM EST |
| 95.00 | 0.14 | 0.53 | 0.34 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.80 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 2:59:00 PM EST |
| 100.00 | 0.31 | 0.54 | 0.43 | 0.37 | -0.18 | -32.73% | 0.00 | 13 | 1,270 | 0.79 | -0.01 | 0.00 | -0.02 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 105.00 | 0.26 | 0.60 | 0.43 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.72 | -0.01 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 2:59:00 PM EST |
| 110.00 | 0.60 | 0.67 | 0.64 | 0.64 | -0.06 | -8.58% | 0.01 | 2 | 1,002 | 0.71 | -0.02 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 115.00 | 0.72 | 0.90 | 0.81 | 0.81 | -0.18 | -18.19% | 0.01 | 25 | 497 | 0.68 | -0.02 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 120.00 | 1.03 | 1.14 | 1.09 | 1.07 | -0.21 | -16.41% | 0.01 | 22 | 685 | 0.68 | -0.04 | 0.00 | -0.04 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 125.00 | 1.35 | 1.56 | 1.46 | 1.38 | -0.18 | -11.54% | 0.01 | 14 | 403 | 0.66 | -0.05 | 0.00 | -0.05 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 130.00 | 1.80 | 1.90 | 1.85 | 1.84 | -0.35 | -15.99% | 0.01 | 26 | 786 | 0.64 | -0.07 | 0.00 | -0.07 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 135.00 | 2.34 | 2.52 | 2.43 | 2.44 | -0.36 | -12.86% | 0.02 | 8 | 606 | 0.62 | -0.10 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 140.00 | 3.05 | 3.20 | 3.13 | 3.10 | -0.44 | -12.43% | 0.02 | 18 | 432 | 0.61 | -0.13 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 145.00 | 3.90 | 4.15 | 4.03 | 4.08 | -0.57 | -12.26% | 0.03 | 34 | 496 | 0.60 | -0.16 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 150.00 | 5.05 | 5.30 | 5.18 | 5.13 | -0.72 | -12.31% | 0.03 | 38 | 637 | 0.60 | -0.20 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 155.00 | 6.40 | 6.60 | 6.50 | 6.62 | -0.76 | -10.30% | 0.04 | 35 | 480 | 0.59 | -0.24 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 160.00 | 8.05 | 8.35 | 8.20 | 8.26 | -0.79 | -8.73% | 0.05 | 31 | 403 | 0.59 | -0.29 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 165.00 | 9.95 | 10.25 | 10.10 | 10.12 | -1.02 | -9.16% | 0.06 | 5 | 204 | 0.58 | -0.34 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 170.00 | 12.15 | 12.75 | 12.45 | 12.75 | -0.80 | -5.91% | 0.07 | 51 | 147 | 0.58 | -0.39 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 175.00 | 14.45 | 15.25 | 14.85 | 14.75 | -1.35 | -8.39% | 0.08 | 26 | 940 | 0.58 | -0.44 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 180.00 | 17.30 | 17.70 | 17.50 | 17.45 | -1.00 | -5.42% | 0.10 | 1 | 116 | 0.58 | -0.49 | 0.01 | -0.16 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 185.00 | 20.30 | 21.00 | 20.65 | 22.05 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.58 | -0.54 | 0.01 | -0.15 | 10/24/2025 | 10/27/2025 2:59:00 PM EST |
| 190.00 | 23.45 | 24.35 | 23.90 | 23.75 | -1.45 | -5.76% | 0.13 | 20 | 18 | 0.58 | -0.59 | 0.01 | -0.15 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 195.00 | 26.70 | 27.40 | 27.05 | 27.80 | -9.30 | -25.07% | 0.14 | 11 | 5 | 0.59 | -0.63 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 200.00 | 30.45 | 31.65 | 31.05 | 38.81 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.58 | -0.67 | 0.01 | -0.14 | 10/8/2025 | 10/27/2025 2:59:00 PM EST |
| 210.00 | 38.55 | 40.65 | 39.60 | 60.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.61 | -0.75 | 0.01 | -0.12 | 8/11/2025 | 10/27/2025 2:59:00 PM EST |
| 220.00 | 46.60 | 49.10 | 47.85 | 49.21 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.62 | -0.81 | 0.01 | -0.10 | 10/24/2025 | 10/27/2025 2:59:00 PM EST |
| 230.00 | 55.65 | 58.05 | 56.85 | 63.80 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.63 | -0.86 | 0.01 | -0.08 | 10/23/2025 | 10/27/2025 2:59:00 PM EST |
| 240.00 | 64.65 | 67.35 | 66.00 | % | 0.28 | 0 | 0 | 0.63 | -0.90 | 0.00 | -0.07 | 10/27/2025 2:59:00 PM EST | |||
| 250.00 | 74.25 | 76.90 | 75.58 | % | 0.30 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.05 | 10/27/2025 2:59:00 PM EST |